Skip to main content
logo
Vanguard Russell 2000 Value ETF (VTWV)
NASDAQ: VTWV · Real-Time Price · USD
163.31
+0.49 (0.30%)
At close: Dec 24, 2025, 1:00 PM EST
162.97
-0.34 (-0.21%)
After-hours: Dec 24, 2025, 4:07 PM EST

VTWV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 2025163.12163.44162.42163.44163.440.38%119,288
Dec 23, 2025163.40163.46162.72162.82162.82-0.57%10,729
Dec 22, 2025163.48164.79163.48163.76163.760.18%11,482
Dec 19, 2025163.82164.36163.34163.47162.62-0.02%11,132
Dec 18, 2025164.46164.94163.49163.49162.640.46%14,287
Dec 17, 2025164.05164.22162.75162.75161.90-0.50%16,506
Dec 16, 2025163.81164.60163.07163.57162.72-0.62%19,818
Dec 15, 2025165.92165.92164.28164.58163.73-0.37%9,387
Dec 12, 2025167.15167.15165.07165.20164.34-0.98%102,342
Dec 11, 2025164.98167.22164.98166.84165.970.91%19,315
Dec 10, 2025162.04166.30162.04165.33164.471.95%13,641
Dec 9, 2025162.47163.10162.14162.17161.320.35%12,970
Dec 8, 2025162.63162.63161.60161.60160.76-0.13%6,739
Dec 5, 2025161.99162.98161.80161.81160.96-0.10%10,636
Dec 4, 2025161.61162.63161.21161.98161.13-0.01%8,903
Dec 3, 2025158.99161.99158.99161.99161.151.98%15,068
Dec 2, 2025160.05160.05158.84158.84158.02-0.30%18,364
Dec 1, 2025158.55160.35158.55159.32158.49-0.67%13,427
Nov 28, 2025160.35160.46160.01160.39159.550.25%5,435
Nov 26, 2025158.90161.03158.59159.99159.160.90%14,316
Nov 25, 2025155.45159.04155.45158.56157.742.27%14,636
Nov 24, 2025153.69155.14153.35155.04154.231.28%10,662
Nov 21, 2025149.45153.84149.34153.08152.282.96%11,098
Nov 20, 2025152.92153.87148.68148.68147.91-1.34%35,837
Nov 19, 2025151.77151.77150.29150.70149.92-0.40%10,203
Nov 18, 2025149.92152.09149.92151.31150.520.55%15,985
Nov 17, 2025153.00153.67150.36150.47149.69-2.14%11,213
Nov 14, 2025151.43154.09151.43153.76152.960.22%9,775
Nov 13, 2025155.60155.61153.32153.43152.63-1.90%13,671
Nov 12, 2025158.00158.00156.40156.40155.58-0.19%9,453
Nov 11, 2025156.34156.94156.16156.69155.870.38%5,866
Nov 10, 2025155.76156.86155.24156.10155.290.81%14,178
Nov 7, 2025152.50154.84152.42154.84154.040.71%7,056
Nov 6, 2025155.89155.89153.66153.75152.95-1.34%5,000
Nov 5, 2025154.54156.42154.18155.83155.021.16%9,143
Nov 4, 2025153.63154.96153.37154.04153.24-1.24%10,192
Nov 3, 2025154.61156.00154.61155.97155.16-0.15%23,127
Oct 31, 2025155.97156.21155.00156.21155.400.33%11,115
Oct 30, 2025155.71157.30155.70155.70154.89-0.56%9,669
Oct 29, 2025159.01159.62156.30156.57155.75-1.41%10,209
Oct 28, 2025159.33159.62158.49158.81157.98-0.58%7,145
Oct 27, 2025161.00161.00159.42159.74158.91-0.10%7,267
Oct 24, 2025159.03160.14159.03159.89159.061.16%13,537
Oct 23, 2025156.93158.53156.90158.05157.231.04%20,432
Oct 22, 2025158.00158.16155.91156.42155.61-1.03%9,058
Oct 21, 2025158.02158.83157.66158.05157.23-0.41%12,991
Oct 20, 2025157.45158.88157.05158.71157.892.02%11,775
Oct 17, 2025154.59155.98154.59155.57154.76-0.03%13,029
Oct 16, 2025158.94158.94155.25155.62154.81-2.20%10,964
Oct 15, 2025159.93160.61158.77159.12158.300.61%11,389